Grand Korea Leisure Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	14,650.00	15,350.00	14,600.00	15,100.00	13,761.33	423,955
2022-02-18	14,700.00	15,050.00	14,600.00	14,900.00	13,579.06	297,396
2022-02-17	14,650.00	15,250.00	14,550.00	14,900.00	13,579.06	807,732
2022-02-16	14,750.00	14,800.00	14,400.00	14,700.00	13,396.79	339,022
2022-02-15	14,550.00	14,750.00	14,050.00	14,300.00	13,032.25	424,914
2022-02-14	14,350.00	14,850.00	14,200.00	14,550.00	13,260.09	552,933
2022-02-11	14,000.00	15,150.00	13,950.00	14,650.00	13,351.22	1,097,649
2022-02-10	14,550.00	14,550.00	14,100.00	14,100.00	12,849.98	311,193
2022-02-09	14,400.00	14,500.00	14,050.00	14,400.00	13,123.38	300,526
2022-02-08	14,450.00	14,600.00	13,900.00	14,100.00	12,849.98	524,994
2022-02-07	14,100.00	14,550.00	13,950.00	14,300.00	13,032.25	590,170
2022-02-04	13,300.00	14,450.00	13,200.00	14,250.00	12,986.68	588,789
2022-02-03	13,500.00	13,750.00	13,300.00	13,300.00	12,120.90	274,599
2022-01-28	12,400.00	13,350.00	12,400.00	13,250.00	12,075.34	287,409
2022-01-27	13,150.00	13,150.00	12,400.00	12,400.00	11,300.69	326,764
2022-01-26	12,600.00	13,200.00	12,600.00	13,050.00	11,893.07	332,496
2022-01-25	13,150.00	13,250.00	12,600.00	12,650.00	11,528.53	328,644
2022-01-24	13,500.00	13,600.00	13,150.00	13,150.00	11,984.20	189,696
2022-01-21	13,300.00	13,700.00	13,200.00	13,500.00	12,303.17	175,700
2022-01-20	13,150.00	13,650.00	13,150.00	13,450.00	12,257.60	142,867
2022-01-19	13,300.00	13,450.00	13,100.00	13,200.00	12,029.77	132,965
2022-01-18	13,500.00	13,700.00	13,200.00	13,300.00	12,120.90	176,138
2022-01-17	13,700.00	13,850.00	13,350.00	13,500.00	12,303.17	274,506
2022-01-14	13,900.00	14,050.00	13,650.00	13,750.00	12,531.01	362,597
2022-01-13	13,200.00	13,900.00	13,200.00	13,850.00	12,622.14	472,428
2022-01-12	13,100.00	13,350.00	13,100.00	13,250.00	12,075.34	142,070
2022-01-11	13,100.00	13,300.00	13,000.00	13,050.00	11,893.07	129,353
2022-01-10	13,200.00	13,300.00	13,000.00	13,250.00	12,075.34	151,793
2022-01-07	13,000.00	13,300.00	12,900.00	13,250.00	12,075.34	144,390
2022-01-06	12,900.00	13,150.00	12,900.00	13,000.00	11,847.50	141,095
2022-01-05	13,100.00	13,150.00	12,950.00	13,050.00	11,893.07	199,409
2022-01-04	13,200.00	13,300.00	13,050.00	13,250.00	12,075.34	147,630
2022-01-03	13,050.00	13,300.00	13,050.00	13,200.00	12,029.77	159,802
2021-12-30	13,050.00	13,150.00	12,950.00	13,150.00	11,984.20	129,012
2021-12-29	13,150.00	13,500.00	13,050.00	13,100.00	11,938.63	202,360
2021-12-28	13,050.00	13,250.00	13,050.00	13,250.00	12,075.34	167,492
2021-12-27	13,100.00	13,200.00	13,050.00	13,100.00	11,938.63	145,189
2021-12-24	12,950.00	13,250.00	12,950.00	13,200.00	12,029.77	234,520
2021-12-23	13,000.00	13,150.00	12,750.00	12,850.00	11,710.80	202,250
2021-12-22	12,600.00	12,900.00	12,600.00	12,800.00	11,665.23	166,501
2021-12-21	12,450.00	12,550.00	12,350.00	12,450.00	11,346.26	96,443
2021-12-20	12,300.00	12,500.00	12,250.00	12,350.00	11,255.12	152,397
2021-12-17	12,400.00	12,600.00	12,250.00	12,500.00	11,391.83	149,558
2021-12-16	12,850.00	12,900.00	12,400.00	12,450.00	11,346.26	283,281
2021-12-15	12,900.00	12,950.00	12,750.00	12,750.00	11,619.66	130,147
2021-12-14	12,750.00	13,100.00	12,600.00	12,850.00	11,710.80	157,556
2021-12-13	12,900.00	13,050.00	12,850.00	12,850.00	11,710.80	133,206
2021-12-10	13,000.00	13,050.00	12,800.00	12,950.00	11,801.93	131,405
2021-12-09	13,000.00	13,250.00	12,900.00	13,000.00	11,847.50	315,942
2021-12-08	13,100.00	13,200.00	12,750.00	12,900.00	11,756.36	231,995
2021-12-07	13,350.00	13,400.00	12,950.00	13,050.00	11,893.07	282,053
2021-12-06	12,800.00	13,250.00	12,400.00	13,100.00	11,938.63	323,406
2021-12-03	12,500.00	12,750.00	12,350.00	12,700.00	11,574.10	348,383
2021-12-02	11,650.00	12,400.00	11,650.00	12,200.00	11,118.42	344,371
2021-12-01	11,550.00	12,100.00	11,550.00	11,950.00	10,890.59	430,178
2021-11-30	12,250.00	12,400.00	11,550.00	11,700.00	10,662.75	692,043
2021-11-29	12,000.00	12,450.00	12,000.00	12,250.00	11,163.99	648,040
2021-11-26	12,950.00	13,000.00	12,500.00	12,650.00	11,528.53	597,621
2021-11-25	13,300.00	13,350.00	13,000.00	13,050.00	11,893.07	286,863
2021-11-24	13,550.00	13,550.00	13,200.00	13,300.00	12,120.90	449,878

← NewerPage 20 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	60.0000 KRW
2026-03-27	354.0000 KRW
2025-08-21	60.0000 KRW
2025-04-01	222.0000 KRW
2024-06-27	60.0000 KRW
2023-12-27	353.0000 KRW
2020-12-29	529.0000 KRW
2020-06-29	130.0000 KRW
2019-12-27	529.0000 KRW
2019-06-27	130.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.